网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

吴通控股 (300292)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.63
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.87 52周最低:4.18

吴通控股(300292) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-05-295.065.255.045.160.061.18496,97725,7734.123.90
2020-05-285.075.124.985.100.020.39335,98316,9422.762.64
2020-05-275.075.145.015.080.010.20332,05516,8292.562.60
2020-05-264.995.104.975.070.122.42302,81915,2712.632.38
2020-05-255.055.054.934.95-0.09-1.79258,50012,8632.382.03
2020-05-225.045.105.005.040.010.20292,42414,7711.992.29
2020-05-215.105.175.025.03-0.06-1.18303,51915,4042.952.38
2020-05-205.175.185.075.09-0.12-2.30385,86619,7342.113.03
2020-05-195.155.265.105.210.091.76492,81925,5303.133.87
2020-05-185.305.325.065.12-0.27-5.01760,38939,3504.825.96
2020-05-155.285.415.175.390.142.67692,59936,6564.575.43
2020-05-145.305.435.245.25-0.08-1.50572,19430,5243.564.49
2020-05-135.245.365.205.330.030.57401,87521,2423.023.15
2020-05-125.365.395.165.30-0.13-2.39656,35934,5614.245.15
2020-05-115.505.585.375.430.081.50797,37343,6573.936.25
2020-05-085.335.465.325.350.030.56515,25927,6852.634.04
2020-05-075.465.615.285.32-0.01-0.19750,61340,8036.195.89
2020-05-065.135.345.105.330.132.50628,65333,0244.624.93
2020-04-305.055.265.055.200.204.00617,13531,9004.204.84
2020-04-295.115.174.975.00-0.13-2.53553,80928,0293.904.34
2020-04-285.305.434.915.13-0.20-3.75780,14040,0259.766.12
2020-04-275.545.545.315.33-0.23-4.14704,80838,1004.145.53
2020-04-245.575.725.525.56-0.02-0.36763,38942,8723.585.99
2020-04-235.925.945.565.58-0.39-6.531,380,74679,2026.3710.83
2020-04-225.826.055.785.970.040.671,160,01668,6114.559.10
2020-04-216.056.105.815.93-0.25-4.051,542,93891,7104.6912.10
2020-04-205.866.245.856.180.233.871,836,004111,0626.5514.40
2020-04-175.966.285.875.950.030.512,207,359134,4666.9317.31
2020-04-165.806.055.735.920.020.341,678,67099,5765.4213.17
2020-04-156.016.255.855.90-0.20-3.282,176,481131,4896.5617.07
2020-04-145.986.305.856.100.081.332,704,703165,1427.4821.22
2020-04-136.026.266.026.02-0.67-10.012,740,934165,7163.5921.50
2020-04-107.337.336.676.690.030.455,057,562361,2139.9139.67
2020-04-096.486.666.396.660.6110.08714,57746,8584.465.61
2020-04-085.736.055.666.050.5510.002,176,059129,3417.0917.07
2020-04-075.145.505.105.500.5010.00724,93838,3268.005.69
2020-04-035.175.185.005.00-0.21-4.03499,03225,2823.453.91
2020-04-025.015.225.005.210.183.58509,66926,0774.374.00
2020-04-015.005.194.965.030.000.00459,21423,3504.573.60
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020